JPMorgan Chase & Co (NY: JPM )

156.28 USD +1.16 (+0.75%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 43.95 43.97 41.73 41.77 58,854,000 -2.58(-5.82%)
Oct 29, 2009 43.22 44.40 42.76 44.35 35,888,195 +1.67(+3.91%)
Oct 28, 2009 43.73 43.81 42.50 42.68 45,658,526 -1.22(-2.78%)
Oct 27, 2009 43.99 44.66 43.67 43.90 38,075,735 +0.08(+0.18%)
Oct 26, 2009 45.12 45.21 43.55 43.82 42,072,911 -1.41(-3.12%)
Oct 23, 2009 45.59 45.65 44.96 45.23 27,639,458 -0.48(-1.05%)
Oct 22, 2009 44.92 45.87 44.83 45.71 32,389,176 +1.06(+2.37%)
Oct 21, 2009 46.02 46.42 44.65 44.65 32,982,211 -1.38(-3.00%)
Oct 20, 2009 46.21 46.33 45.77 46.03 30,614,791 +0.05(+0.11%)
Oct 19, 2009 46.42 46.43 45.45 45.98 30,409,901 -0.08(-0.17%)
Oct 16, 2009 46.70 46.88 46.00 46.06 37,458,936 -1.10(-2.33%)
Oct 15, 2009 46.36 47.32 46.36 47.16 36,097,589 +0.00(+0.00%)
Oct 14, 2009 45.66 47.47 46.63 47.16 70,342,347 +1.50(+3.29%)
Oct 13, 2009 45.65 46.03 44.53 45.66 45,629,099 -0.42(-0.91%)
Oct 12, 2009 45.70 46.42 45.35 46.08 24,206,818 +0.23(+0.50%)
Oct 09, 2009 45.46 45.94 45.08 45.85 26,034,139 +0.55(+1.21%)
Oct 08, 2009 46.04 46.44 45.05 45.30 36,607,638 -0.40(-0.88%)
Oct 07, 2009 44.60 45.82 44.46 45.70 36,143,976 +0.79(+1.76%)
Oct 06, 2009 44.36 45.00 44.07 44.91 41,695,735 +1.11(+2.53%)
Oct 05, 2009 42.48 43.93 42.35 43.80 34,431,181 +1.94(+4.63%)
Oct 02, 2009 40.82 42.40 40.53 41.86 43,062,265 +0.49(+1.18%)
Oct 01, 2009 43.40 43.56 41.36 41.37 50,499,108 -2.45(-5.59%)
Sep 30, 2009 44.80 44.89 43.43 43.82 40,893,819 -1.06(-2.36%)
Sep 29, 2009 44.89 45.20 44.43 44.88 23,927,572 +0.71(+1.61%)
Sep 28, 2009 43.97 44.83 43.69 44.17 24,199,133 +0.52(+1.19%)
Sep 25, 2009 44.15 44.28 43.34 43.65 31,061,279 -0.72(-1.62%)
Sep 24, 2009 45.21 45.80 44.26 44.37 42,212,343 -0.69(-1.53%)
Sep 23, 2009 46.40 46.50 44.98 45.06 34,440,492 -0.99(-2.15%)
Sep 22, 2009 44.81 46.49 44.48 46.05 41,148,032 +1.50(+3.37%)
Sep 21, 2009 44.54 44.80 44.22 44.55 24,012,552 -0.40(-0.89%)
Sep 18, 2009 45.24 45.34 44.70 44.95 39,498,505 -0.01(-0.02%)
Sep 17, 2009 44.29 45.11 44.20 44.96 35,699,019 +1.30(+2.98%)
Sep 16, 2009 43.35 44.68 43.21 43.66 38,639,078 +0.47(+1.09%)
Sep 15, 2009 43.61 44.20 42.55 43.19 49,985,368 -0.56(-1.28%)
Sep 14, 2009 42.08 43.85 42.01 43.75 28,944,948 +1.25(+2.94%)
Sep 11, 2009 43.13 43.39 42.48 42.50 27,296,355 -0.52(-1.21%)
Sep 10, 2009 42.73 43.15 42.20 43.02 25,112,099 +0.16(+0.37%)
Sep 09, 2009 42.60 43.07 42.39 42.86 29,031,456 +0.32(+0.75%)
Sep 08, 2009 42.79 43.04 41.85 42.54 28,089,257 +0.20(+0.47%)
Sep 04, 2009 42.33 42.49 41.79 42.34 21,880,108 +0.23(+0.55%)
Sep 03, 2009 41.23 42.25 41.11 42.11 35,019,559 +1.25(+3.06%)
Sep 02, 2009 41.51 42.11 40.75 40.86 35,865,101 -0.82(-1.97%)
Sep 01, 2009 43.08 43.82 41.56 41.68 51,461,368 -1.78(-4.10%)
Aug 31, 2009 42.44 43.60 42.06 43.46 31,988,951 +0.54(+1.26%)
Aug 28, 2009 43.81 43.86 42.51 42.92 27,269,166 -0.53(-1.22%)
Aug 27, 2009 43.05 43.63 42.54 43.45 28,970,705 +0.15(+0.35%)
Aug 26, 2009 43.39 43.78 42.92 43.30 31,896,337 -0.28(-0.64%)
Aug 25, 2009 43.39 44.14 43.30 43.58 34,791,345 +0.57(+1.33%)
Aug 24, 2009 43.86 44.24 42.95 43.01 40,252,801 -0.65(-1.49%)
Aug 21, 2009 42.86 43.81 42.53 43.66 42,863,592 +1.24(+2.92%)
Aug 20, 2009 41.53 42.63 41.48 42.42 29,634,216 +1.01(+2.44%)
Aug 19, 2009 41.15 41.90 41.00 41.41 29,382,687 -0.29(-0.70%)
Aug 18, 2009 41.10 41.88 41.06 41.70 29,042,978 +0.64(+1.56%)
Aug 17, 2009 41.21 41.58 40.71 41.06 39,145,921 -1.39(-3.27%)
Aug 14, 2009 42.63 42.85 41.80 42.45 38,421,084 -0.45(-1.05%)
Aug 13, 2009 42.73 43.00 41.81 42.90 40,374,336 +0.69(+1.63%)
Aug 12, 2009 41.19 42.45 41.03 42.21 43,063,323 +0.97(+2.35%)
Aug 11, 2009 42.28 42.51 40.94 41.24 50,652,112 -1.45(-3.40%)
Aug 10, 2009 42.03 43.22 42.01 42.69 43,679,573 +0.33(+0.78%)
Aug 07, 2009 41.28 43.13 41.18 42.36 65,708,212 +1.61(+3.95%)
Aug 06, 2009 42.28 42.46 40.22 40.75 54,175,165 -1.03(-2.47%)
Aug 05, 2009 40.34 42.20 40.26 41.78 63,309,496 +1.85(+4.63%)
Aug 04, 2009 39.27 40.50 39.17 39.93 43,325,501 +0.32(+0.81%)
Aug 03, 2009 39.12 39.75 38.99 39.61 42,935,891 +0.96(+2.48%)
Jul 31, 2009 38.38 38.65 37.93 38.65 39,085,752 +0.18(+0.47%)
Jul 30, 2009 38.13 39.28 37.90 38.47 38,518,477 +0.70(+1.85%)
Jul 29, 2009 37.79 38.24 37.44 37.77 29,931,602 -0.31(-0.81%)
Jul 28, 2009 37.74 38.20 37.65 38.08 29,028,576 +0.14(+0.37%)
Jul 27, 2009 37.68 38.36 37.65 37.94 30,480,989 +0.02(+0.05%)
Jul 24, 2009 38.05 38.25 37.40 37.92 35,328,555 -0.23(-0.60%)
Jul 23, 2009 36.95 38.47 36.57 38.15 56,529,144 +1.32(+3.58%)
Jul 22, 2009 36.40 37.33 36.21 36.83 40,137,701 -0.11(-0.30%)
Jul 21, 2009 37.20 37.31 36.60 36.94 43,509,862 -0.04(-0.11%)
Jul 20, 2009 37.02 37.44 36.59 36.98 43,541,043 +0.09(+0.24%)
Jul 17, 2009 36.42 37.20 36.18 36.89 61,742,241 +0.76(+2.10%)
Jul 16, 2009 35.50 36.41 35.22 36.13 71,430,128 -0.13(-0.36%)
Jul 15, 2009 35.11 36.76 35.01 36.26 83,879,564 +1.56(+4.50%)
Jul 14, 2009 34.53 35.09 34.06 34.70 52,837,843 -0.01(-0.03%)
Jul 13, 2009 33.18 34.71 33.15 34.71 70,422,946 +2.37(+7.33%)
Jul 10, 2009 33.31 33.67 32.21 32.34 51,037,374 -1.28(-3.81%)
Jul 09, 2009 32.89 33.75 32.87 33.62 41,638,173 +0.78(+2.38%)
Jul 08, 2009 32.93 33.49 31.79 32.84 71,784,595 +0.03(+0.09%)
Jul 07, 2009 32.63 33.40 32.13 32.81 56,696,422 +0.21(+0.64%)
Jul 06, 2009 32.03 32.60 31.59 32.60 60,650,283 +0.33(+1.02%)
Jul 02, 2009 33.36 33.77 32.27 32.27 38,352,125 -1.50(-4.44%)
Jul 01, 2009 34.27 34.57 33.65 33.77 36,463,674 -0.34(-1.00%)
Jun 30, 2009 34.60 34.79 33.87 34.11 39,439,192 -0.49(-1.42%)
Jun 29, 2009 34.55 34.70 34.04 34.60 34,896,542 +0.15(+0.44%)
Jun 26, 2009 33.88 34.74 33.48 34.45 46,722,495 +0.31(+0.91%)
Jun 25, 2009 33.05 34.18 32.93 34.14 57,191,648 +0.68(+2.03%)
Jun 24, 2009 33.78 33.93 33.07 33.46 50,429,447 -0.11(-0.33%)
Jun 23, 2009 33.11 34.09 32.92 33.57 59,030,565 +0.70(+2.13%)
Jun 22, 2009 34.69 35.00 32.86 32.87 70,383,063 -2.13(-6.09%)
Jun 19, 2009 34.65 35.12 33.79 35.00 77,009,068 +0.83(+2.43%)
Jun 18, 2009 32.85 34.31 32.84 34.17 63,839,865 +1.44(+4.40%)
Jun 17, 2009 33.50 33.52 32.18 32.73 65,433,046 -0.77(-2.30%)
Jun 16, 2009 34.27 34.39 33.38 33.50 56,325,642 -1.26(-3.64%)
Jun 15, 2009 34.88 35.04 33.93 34.76 55,359,495 -0.37(-1.04%)
Jun 12, 2009 34.86 35.44 34.80 35.13 41,164,088 +0.19(+0.54%)
Jun 11, 2009 35.07 35.87 34.54 34.94 66,536,714 +0.10(+0.29%)
Jun 10, 2009 35.57 35.67 34.37 34.84 60,176,017 -0.42(-1.19%)
Jun 09, 2009 35.72 35.78 35.09 35.26 58,950,647 -0.13(-0.37%)
Jun 08, 2009 35.49 35.73 34.95 35.39 61,599,903 +0.84(+2.43%)
Jun 05, 2009 35.72 35.76 34.50 34.55 61,583,733 -0.80(-2.26%)
Jun 04, 2009 34.40 35.44 34.23 35.35 70,929,054 +1.37(+4.03%)
Jun 03, 2009 35.07 34.97 33.65 33.98 72,085,520 -0.52(-1.50%)
Jun 02, 2009 35.07 35.52 34.46 34.50 159,312,596 -1.61(-4.47%)
Jun 01, 2009 37.40 37.73 35.77 36.11 90,038,193 -0.79(-2.14%)
May 29, 2009 36.35 37.07 35.68 36.90 61,941,772 +0.25(+0.68%)
May 28, 2009 35.11 36.67 34.60 36.65 66,081,384 +1.99(+5.74%)
May 27, 2009 36.50 36.72 34.66 34.66 76,374,019 -1.88(-5.15%)
May 26, 2009 34.12 36.56 34.12 36.54 65,462,317 +2.13(+6.19%)
May 22, 2009 35.26 35.30 34.41 34.41 39,229,944 -0.49(-1.40%)
May 21, 2009 34.19 35.36 33.67 34.90 65,045,796 +0.35(+1.01%)
May 20, 2009 36.61 36.76 34.26 34.55 77,073,829 -1.26(-3.52%)
May 19, 2009 37.30 37.68 35.77 35.81 59,800,995 -1.45(-3.89%)
May 18, 2009 35.71 37.35 35.20 37.26 71,705,820 +2.35(+6.73%)
May 15, 2009 35.45 35.68 34.40 34.91 68,300,920 -0.63(-1.77%)
May 14, 2009 34.12 35.62 33.82 35.54 68,764,179 +1.49(+4.38%)
May 13, 2009 34.70 35.27 33.68 34.05 82,134,362 -1.31(-3.70%)
May 12, 2009 36.24 36.26 34.06 35.36 94,133,455 -0.47(-1.31%)
May 11, 2009 37.35 38.18 35.83 35.83 86,779,771 -3.11(-7.99%)
May 08, 2009 36.80 38.94 36.20 38.94 110,026,329 +3.90(+11.14%)
May 07, 2009 38.50 38.72 34.73 35.04 113,122,345 -2.18(-5.86%)
May 06, 2009 35.82 37.35 35.56 37.22 102,507,326 +2.40(+6.89%)
May 05, 2009 35.45 35.95 34.46 34.82 63,488,266 -0.97(-2.71%)
May 04, 2009 33.06 35.98 32.90 35.79 100,899,520 +3.30(+10.16%)
May 01, 2009 32.85 33.77 32.07 32.49 68,254,057 -0.51(-1.55%)
Apr 30, 2009 35.02 35.21 32.75 33.00 94,477,762 -1.00(-2.94%)
Apr 29, 2009 33.44 34.56 33.25 34.00 84,678,100 +1.14(+3.47%)
Apr 28, 2009 32.35 33.72 32.28 32.86 65,789,460 +0.08(+0.24%)
Apr 27, 2009 32.53 33.77 15.28 32.78 67,832,485 -0.60(-1.80%)
Apr 24, 2009 33.66 34.50 32.25 33.38 117,098,029 +0.17(+0.51%)
Apr 23, 2009 32.23 33.75 31.66 33.21 89,345,428 +1.31(+4.11%)
Apr 22, 2009 31.64 34.14 31.32 31.90 124,048,171 -0.63(-1.94%)
Apr 21, 2009 29.07 32.55 28.87 32.53 115,611,042 +2.84(+9.57%)
Apr 20, 2009 31.78 32.42 29.64 29.69 109,272,213 -3.57(-10.73%)
Apr 17, 2009 33.35 33.98 32.53 33.26 104,962,031 +0.02(+0.06%)
Apr 16, 2009 34.01 34.01 32.36 33.24 132,898,382 +0.68(+2.09%)
Apr 15, 2009 30.62 32.97 30.27 32.56 107,899,462 +1.86(+6.06%)
Apr 14, 2009 33.04 33.25 30.65 30.70 109,506,048 -3.00(-8.90%)
Apr 13, 2009 32.01 34.15 31.81 33.70 110,130,121 +0.95(+2.90%)
Apr 09, 2009 30.44 33.09 30.20 32.75 147,913,000 +5.32(+19.39%)
Apr 08, 2009 27.45 27.83 26.51 27.43 66,520,349 +0.18(+0.66%)
Apr 07, 2009 27.28 28.05 27.01 27.25 73,604,416 -0.95(-3.37%)
Apr 06, 2009 28.27 28.90 27.68 28.20 72,131,285 -1.08(-3.69%)
Apr 03, 2009 27.98 29.28 27.50 29.28 80,949,489 +1.12(+3.98%)
Apr 02, 2009 29.58 29.67 27.41 28.16 131,814,280 +0.02(+0.07%)
Apr 01, 2009 25.29 28.28 25.29 28.14 105,963,871 +1.56(+5.87%)
Mar 31, 2009 25.73 27.10 24.85 26.58 84,236,125 +1.73(+6.96%)
Mar 30, 2009 25.67 26.37 24.78 24.85 104,791,822 -4.25(-14.60%)
Mar 26, 2009 29.05 29.60 27.65 29.10 133,665,382 +0.54(+1.89%)
Mar 25, 2009 27.19 28.71 25.93 28.56 149,448,760 +2.16(+8.18%)
Mar 24, 2009 28.04 29.30 26.20 26.40 133,152,077 -2.46(-8.52%)
Mar 23, 2009 26.45 29.17 26.34 28.86 146,759,739 +5.71(+24.67%)
Mar 20, 2009 24.66 24.78 23.15 23.15 108,959,520 -2.63(-10.21%)
Mar 19, 2009 27.25 27.41 24.59 25.78 124,906,570 -1.48(-5.42%)
Mar 18, 2009 24.82 27.33 24.18 27.26 142,108,511 +2.12(+8.43%)
Mar 17, 2009 23.30 25.14 22.27 25.14 99,917,260 +2.05(+8.88%)
Mar 16, 2009 24.31 25.27 22.96 23.09 125,002,720 -0.66(-2.78%)
Mar 13, 2009 23.59 24.33 22.91 23.75 0 +0.55(+2.37%)
Mar 12, 2009 20.15 23.33 20.00 23.20 151,910,885 +2.80(+13.73%)
Mar 11, 2009 20.35 20.91 19.12 20.40 155,445,191 +0.90(+4.62%)
Mar 10, 2009 17.35 19.50 17.13 19.50 148,950,997 +3.60(+22.64%)
Mar 09, 2009 15.37 17.29 15.02 15.90 132,856,891 -0.03(-0.19%)
Mar 06, 2009 17.19 17.67 14.96 15.93 0 -0.67(-4.04%)
Mar 05, 2009 18.50 19.00 16.04 16.60 153,781,965 -2.70(-13.99%)
Mar 04, 2009 21.74 21.74 18.80 19.30 144,958,871 -2.05(-9.60%)
Mar 02, 2009 21.70 22.43 21.22 21.35 94,973,033 -1.50(-6.56%)
Feb 27, 2009 21.63 23.60 21.55 22.85 0 -0.28(-1.21%)
Feb 26, 2009 23.32 24.18 22.80 23.13 125,002,243 +0.83(+3.72%)
Feb 25, 2009 20.83 23.22 20.12 22.30 135,742,975 +1.28(+6.09%)
Feb 24, 2009 20.13 21.10 18.96 21.02 186,338,630 +1.51(+7.74%)
Feb 23, 2009 20.90 21.56 19.48 19.51 101,487,993 -0.39(-1.96%)
Feb 20, 2009 19.71 21.00 18.75 19.90 135,941,533 -0.70(-3.40%)
Feb 19, 2009 22.07 22.30 20.54 20.60 66,480,405 -0.91(-4.23%)
Feb 18, 2009 22.18 22.30 21.00 21.51 82,826,347 -0.14(-0.65%)
Feb 17, 2009 22.80 23.20 21.65 21.65 91,392,754 -3.04(-12.31%)
Feb 13, 2009 25.25 25.89 24.66 24.69 58,581,624 -1.50(-5.73%)
Feb 12, 2009 25.35 26.22 24.17 26.19 80,521,191 +0.10(+0.38%)
Feb 11, 2009 25.25 26.62 25.14 26.09 64,713,450 +1.47(+5.97%)
Feb 10, 2009 26.86 27.61 24.30 24.62 91,896,935 -2.66(-9.75%)
Feb 09, 2009 26.65 27.97 26.30 27.28 54,365,017 -0.35(-1.27%)
Feb 06, 2009 25.51 27.80 25.30 27.63 76,845,117 +3.09(+12.59%)
Feb 05, 2009 23.74 25.32 22.49 24.54 79,790,800 +0.50(+2.08%)
Feb 04, 2009 24.25 25.50 23.74 24.04 55,318,895 -0.01(-0.04%)
Feb 03, 2009 25.03 25.45 23.70 24.05 66,171,883 -1.15(-4.56%)
Feb 02, 2009 25.00 25.68 24.35 25.20 51,533,595 -0.31(-1.22%)
Jan 30, 2009 25.81 26.98 24.60 25.51 0 +0.08(+0.31%)
Jan 29, 2009 26.74 27.18 25.25 25.43 58,625,764 -2.23(-8.06%)
Jan 28, 2009 27.19 27.77 26.34 27.66 91,424,323 +2.60(+10.38%)
Jan 27, 2009 25.12 25.17 24.06 25.06 50,780,321 +0.56(+2.29%)
Jan 26, 2009 25.00 25.75 23.74 24.50 74,299,175 +0.22(+0.91%)
Jan 23, 2009 21.92 24.58 21.81 24.28 74,369,285 +1.18(+5.11%)
Jan 22, 2009 22.36 23.83 21.21 23.10 110,228,480 +0.47(+2.08%)
Jan 21, 2009 19.29 22.84 18.88 22.63 136,448,273 +4.54(+25.10%)
Jan 20, 2009 21.00 21.27 17.70 18.09 142,101,371 -4.73(-20.73%)
Jan 16, 2009 24.83 25.00 20.53 22.82 156,864,888 -1.52(-6.24%)
Jan 15, 2009 26.54 27.05 23.76 24.34 136,830,184 -1.57(-6.06%)
Jan 14, 2009 25.59 26.28 24.76 25.91 73,950,581 -0.44(-1.67%)
Jan 13, 2009 25.21 26.59 24.27 26.35 73,422,904 +1.44(+5.78%)
Jan 12, 2009 25.92 26.15 24.50 24.91 59,359,968 -1.06(-4.08%)
Jan 09, 2009 27.55 27.55 25.81 25.97 42,597,411 -1.25(-4.59%)
Jan 08, 2009 27.90 27.95 26.86 27.22 52,071,733 -0.87(-3.10%)
Jan 07, 2009 29.15 29.40 28.00 28.09 42,223,008 -1.79(-5.99%)
Jan 06, 2009 29.79 30.42 29.51 29.88 44,249,782 +0.63(+2.15%)
Jan 05, 2009 30.73 30.77 29.08 29.25 44,150,219 -2.10(-6.70%)
Jan 02, 2009 31.19 31.64 30.47 31.35 32,506,746 -0.18(-0.57%)
Jan 01, 2009 30.70 31.94 30.44 31.53 0 +0.00(+0.00%)
Dec 31, 2008 30.70 31.94 30.44 31.53 25,892,650 +0.52(+1.68%)
Dec 30, 2008 29.89 31.05 29.88 31.01 29,842,469 +1.23(+4.13%)
Dec 29, 2008 29.99 30.02 28.80 29.78 22,318,442 -0.02(-0.07%)
Dec 26, 2008 30.05 30.26 29.25 29.80 12,641,336 -0.05(-0.17%)
Dec 24, 2008 28.65 29.88 28.65 29.85 12,350,122 +0.74(+2.54%)
Dec 23, 2008 30.23 30.40 29.11 29.11 27,000,497 -0.71(-2.38%)
Dec 22, 2008 30.64 31.19 29.51 29.82 36,379,203 -0.50(-1.65%)
Dec 19, 2008 30.11 31.25 29.78 30.32 55,696,686 +0.11(+0.36%)
Dec 18, 2008 32.16 32.59 30.12 30.21 57,491,469 -1.65(-5.18%)
Dec 17, 2008 31.50 32.89 31.05 31.86 47,000,461 -0.49(-1.51%)
Dec 16, 2008 29.01 32.75 28.84 32.35 75,833,575 +3.72(+12.99%)
Dec 15, 2008 29.34 29.78 28.17 28.63 51,629,048 -2.31(-7.47%)
Dec 12, 2008 28.44 31.22 28.01 30.94 59,970,270 +1.00(+3.34%)
Dec 11, 2008 32.60 32.76 29.74 29.94 70,913,091 -3.58(-10.68%)
Dec 10, 2008 34.40 34.96 33.08 33.52 47,929,264 -0.44(-1.30%)
Dec 09, 2008 35.67 35.70 33.66 33.96 65,854,543 -2.53(-6.93%)
Dec 08, 2008 33.97 37.70 33.60 36.49 84,588,978 +3.14(+9.42%)
Dec 05, 2008 30.41 34.00 29.73 33.35 73,640,026 +2.27(+7.30%)
Dec 04, 2008 29.84 32.90 29.75 31.08 80,721,021 +0.83(+2.74%)
Dec 03, 2008 28.17 30.74 27.04 30.25 64,914,716 +1.72(+6.03%)
Dec 02, 2008 26.54 28.90 24.61 28.53 81,315,959 +2.41(+9.23%)
Dec 01, 2008 30.67 30.70 26.02 26.12 70,987,991 -5.54(-17.50%)
Nov 28, 2008 30.36 31.93 30.13 31.66 23,159,136 +1.04(+3.40%)
Nov 26, 2008 28.76 30.75 28.17 30.62 55,646,925 +0.85(+2.86%)
Nov 25, 2008 29.63 30.71 28.50 29.77 105,436,565 +2.19(+7.94%)
Nov 24, 2008 23.92 28.34 22.50 27.58 137,382,615 +4.86(+21.39%)
Nov 21, 2008 23.74 24.42 19.69 22.72 194,090,479 -0.66(-2.82%)
Nov 20, 2008 27.74 28.71 22.32 23.38 160,717,172 -5.09(-17.88%)
Nov 19, 2008 31.69 32.02 28.28 28.47 90,226,148 -3.67(-11.42%)
Nov 18, 2008 32.76 33.10 30.36 32.14 67,807,911 -0.63(-1.92%)
Nov 17, 2008 33.82 34.87 32.50 32.77 57,568,137 -1.70(-4.93%)
Nov 14, 2008 36.33 36.91 34.16 34.47 55,940,940 -2.72(-7.31%)
Nov 13, 2008 34.65 37.50 33.50 37.19 74,524,041 +2.62(+7.58%)
Nov 12, 2008 35.42 36.30 34.31 34.57 56,726,346 -1.78(-4.90%)
Nov 11, 2008 35.98 37.45 35.27 36.35 61,577,319 -0.06(-0.16%)
Nov 10, 2008 38.28 38.48 35.65 36.41 41,559,651 -1.34(-3.55%)
Nov 07, 2008 38.23 38.52 36.47 37.75 50,214,337 -0.51(-1.33%)
Nov 06, 2008 38.96 39.76 37.86 38.26 56,472,264 -0.96(-2.45%)
Nov 05, 2008 41.73 42.50 38.62 39.22 53,528,156 -2.95(-7.00%)
Nov 04, 2008 41.25 42.42 40.88 42.17 48,938,351 +1.44(+3.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.